Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 32.86 | 33.40 | 32.81 | 33.28 | 50,724 | +0.16(+0.48%) |
Mar 30, 2017 | 32.96 | 33.25 | 32.95 | 33.12 | 626,669 | -0.36(-1.08%) |
Mar 29, 2017 | 33.29 | 33.50 | 33.10 | 33.48 | 625,490 | -0.04(-0.10%) |
Mar 28, 2017 | 33.13 | 33.69 | 33.13 | 33.52 | 690,989 | +0.69(+2.10%) |
Mar 27, 2017 | 32.56 | 32.90 | 32.49 | 32.83 | 39,126 | +0.20(+0.60%) |
Mar 24, 2017 | 32.70 | 32.78 | 32.44 | 32.63 | 28,595 | -0.11(-0.34%) |
Mar 23, 2017 | 32.94 | 33.09 | 32.68 | 32.74 | 170,736 | +0.06(+0.18%) |
Mar 22, 2017 | 32.35 | 32.84 | 32.25 | 32.68 | 70,209 | +0.35(+1.08%) |
Mar 21, 2017 | 33.30 | 33.31 | 32.28 | 32.33 | 106,811 | +0.38(+1.17%) |
Mar 20, 2017 | 32.32 | 32.46 | 31.90 | 31.95 | 50,133 | -0.45(-1.37%) |
Mar 17, 2017 | 32.73 | 32.81 | 32.26 | 32.40 | 241,661 | -0.42(-1.28%) |
Mar 16, 2017 | 32.59 | 32.84 | 32.42 | 32.82 | 639,372 | +0.80(+2.50%) |
Mar 15, 2017 | 31.77 | 32.05 | 31.72 | 32.02 | 82,539 | +0.26(+0.82%) |
Mar 14, 2017 | 31.97 | 31.97 | 31.70 | 31.76 | 115,382 | -0.87(-2.67%) |
Mar 13, 2017 | 32.78 | 32.86 | 32.54 | 32.63 | 451,947 | -0.24(-0.75%) |
Mar 10, 2017 | 32.73 | 33.12 | 32.67 | 32.88 | 260,686 | +0.65(+2.00%) |
Mar 09, 2017 | 32.20 | 32.33 | 31.90 | 32.23 | 134,186 | +0.98(+3.14%) |
Mar 08, 2017 | 31.52 | 31.57 | 31.22 | 31.25 | 57,552 | +0.13(+0.42%) |
Mar 07, 2017 | 30.81 | 31.19 | 30.72 | 31.12 | 66,314 | -0.01(-0.03%) |
Mar 06, 2017 | 31.13 | 31.19 | 31.01 | 31.13 | 153,501 | -0.42(-1.33%) |
Mar 03, 2017 | 31.20 | 31.55 | 31.17 | 31.55 | 74,792 | +1.18(+3.89%) |
Mar 02, 2017 | 30.36 | 30.48 | 30.27 | 30.37 | 862,274 | +0.04(+0.13%) |
Mar 01, 2017 | 30.16 | 30.52 | 30.16 | 30.33 | 128,778 | +1.14(+3.92%) |
Feb 28, 2017 | 29.06 | 29.32 | 29.04 | 29.18 | 76,097 | +0.11(+0.40%) |
Feb 27, 2017 | 29.10 | 29.20 | 29.00 | 29.07 | 114,611 | +0.02(+0.07%) |
Feb 24, 2017 | 28.68 | 29.05 | 28.65 | 29.05 | 133,001 | -0.31(-1.06%) |
Feb 23, 2017 | 29.64 | 29.66 | 29.22 | 29.36 | 618,758 | -0.22(-0.74%) |
Feb 22, 2017 | 28.82 | 29.65 | 28.80 | 29.58 | 242,024 | +0.21(+0.72%) |
Feb 21, 2017 | 29.45 | 29.56 | 29.33 | 29.37 | 94,811 | -0.28(-0.94%) |
Feb 17, 2017 | 29.65 | 29.65 | 29.65 | 0 | -0.86(-2.82%) | |
Feb 16, 2017 | 30.51 | 30.61 | 30.31 | 30.51 | 139,751 | -0.03(-0.10%) |
Feb 15, 2017 | 30.43 | 30.54 | 30.36 | 30.54 | 52,255 | +0.40(+1.33%) |
Feb 14, 2017 | 29.80 | 30.18 | 29.80 | 30.14 | 52,750 | +0.20(+0.67%) |
Feb 13, 2017 | 29.96 | 30.06 | 29.88 | 29.94 | 55,111 | +0.28(+0.93%) |
Feb 10, 2017 | 29.73 | 29.74 | 29.56 | 29.66 | 43,040 | -0.57(-1.90%) |
Feb 09, 2017 | 30.27 | 30.40 | 30.16 | 30.24 | 100,201 | +0.19(+0.65%) |
Feb 08, 2017 | 29.75 | 30.10 | 29.36 | 30.05 | 66,744 | -0.45(-1.49%) |
Feb 07, 2017 | 30.79 | 30.84 | 30.50 | 30.50 | 4,590,443 | -1.74(-5.40%) |
Feb 06, 2017 | 32.39 | 32.42 | 31.97 | 32.24 | 44,071 | -0.74(-2.24%) |
Feb 03, 2017 | 33.05 | 33.13 | 32.81 | 32.98 | 144,138 | +0.60(+1.85%) |
Feb 02, 2017 | 32.61 | 32.71 | 32.34 | 32.38 | 63,336 | -0.16(-0.49%) |
Feb 01, 2017 | 32.49 | 32.67 | 32.43 | 32.54 | 46,166 | +0.54(+1.69%) |
Jan 31, 2017 | 32.32 | 32.41 | 31.80 | 32.00 | 261,722 | -0.33(-1.02%) |
Jan 30, 2017 | 32.08 | 32.36 | 31.89 | 32.33 | 93,205 | -0.40(-1.22%) |
Jan 27, 2017 | 32.78 | 32.89 | 32.70 | 32.73 | 105,495 | -0.09(-0.27%) |
Jan 26, 2017 | 33.04 | 33.80 | 32.69 | 32.82 | 186,425 | -0.87(-2.58%) |
Jan 25, 2017 | 33.04 | 33.69 | 33.03 | 33.69 | 104,388 | +1.42(+4.42%) |
Jan 24, 2017 | 32.13 | 32.31 | 32.06 | 32.27 | 109,038 | +0.39(+1.21%) |
Jan 23, 2017 | 31.79 | 31.89 | 31.58 | 31.88 | 90,023 | -0.20(-0.62%) |
Jan 20, 2017 | 31.89 | 32.08 | 31.86 | 32.08 | 1,910,645 | +0.34(+1.07%) |
Jan 19, 2017 | 31.90 | 31.96 | 31.59 | 31.74 | 2,047,748 | -0.14(-0.44%) |
Jan 18, 2017 | 31.81 | 31.88 | 31.70 | 31.88 | 1,823,573 | -0.26(-0.81%) |
Jan 17, 2017 | 32.77 | 32.83 | 32.14 | 32.14 | 757,735 | -0.72(-2.19%) |
Jan 13, 2017 | 32.86 | 32.86 | 32.86 | 0 | +0.50(+1.55%) | |
Jan 12, 2017 | 32.63 | 32.64 | 32.08 | 32.36 | 287,964 | +0.25(+0.79%) |
Jan 11, 2017 | 31.69 | 32.14 | 31.65 | 32.10 | 114,877 | +0.00(+0.02%) |
Jan 10, 2017 | 32.17 | 32.31 | 32.05 | 32.10 | 63,810 | +0.04(+0.11%) |
Jan 09, 2017 | 32.00 | 32.39 | 31.93 | 32.06 | 1,097,475 | -0.83(-2.51%) |
Jan 06, 2017 | 32.84 | 32.99 | 32.73 | 32.89 | 67,391 | -0.09(-0.27%) |
Jan 05, 2017 | 32.75 | 33.00 | 32.66 | 32.98 | 77,532 | -0.09(-0.26%) |
Jan 04, 2017 | 32.78 | 33.10 | 32.42 | 33.06 | 83,337 | +0.89(+2.77%) |
Jan 03, 2017 | 32.09 | 32.35 | 31.99 | 32.17 | 137,909 | +0.32(+1.02%) |
Dec 30, 2016 | 31.85 | 31.85 | 31.85 | 0 | +0.49(+1.56%) | |
Dec 29, 2016 | 31.25 | 31.39 | 31.21 | 31.36 | 53,620 | +0.04(+0.13%) |
Dec 28, 2016 | 31.41 | 31.46 | 31.17 | 31.32 | 54,009 | -0.29(-0.92%) |
Dec 27, 2016 | 31.65 | 31.80 | 31.60 | 31.61 | 47,188 | -0.30(-0.92%) |
Dec 23, 2016 | 31.91 | 31.91 | 31.91 | 0 | -0.14(-0.45%) | |
Dec 22, 2016 | 32.16 | 32.19 | 32.00 | 32.05 | 177,099 | +0.19(+0.60%) |
Dec 21, 2016 | 31.88 | 31.93 | 31.74 | 31.86 | 332,889 | -0.06(-0.19%) |
Dec 20, 2016 | 31.63 | 31.96 | 31.63 | 31.92 | 186,435 | +0.43(+1.37%) |
Dec 19, 2016 | 31.67 | 31.72 | 31.42 | 31.49 | 79,567 | -0.04(-0.13%) |
Dec 16, 2016 | 31.91 | 32.03 | 31.52 | 31.53 | 251,541 | -0.37(-1.16%) |
Dec 15, 2016 | 31.72 | 32.25 | 31.40 | 31.90 | 172,952 | +1.03(+3.34%) |
Dec 14, 2016 | 31.47 | 31.64 | 30.84 | 30.87 | 92,850 | -0.93(-2.93%) |
Dec 13, 2016 | 31.54 | 31.90 | 31.54 | 31.80 | 108,396 | +0.49(+1.56%) |
Dec 12, 2016 | 31.56 | 31.63 | 31.17 | 31.31 | 111,096 | -0.59(-1.83%) |
Dec 09, 2016 | 31.69 | 31.96 | 31.51 | 31.89 | 66,081 | -0.38(-1.16%) |
Dec 08, 2016 | 32.28 | 32.47 | 32.08 | 32.27 | 86,783 | +0.01(+0.02%) |
Dec 07, 2016 | 31.62 | 32.33 | 31.61 | 32.27 | 78,554 | +0.82(+2.62%) |
Dec 06, 2016 | 30.80 | 31.48 | 29.53 | 31.44 | 229,328 | +1.67(+5.59%) |
Dec 05, 2016 | 29.07 | 29.81 | 29.07 | 29.77 | 94,082 | +0.80(+2.78%) |
Dec 02, 2016 | 28.98 | 29.26 | 28.89 | 28.97 | 72,651 | -0.83(-2.79%) |
Dec 01, 2016 | 29.42 | 29.80 | 29.38 | 29.80 | 164,095 | +0.78(+2.69%) |
Nov 30, 2016 | 28.99 | 29.14 | 28.92 | 29.02 | 207,335 | +0.03(+0.10%) |
Nov 29, 2016 | 28.71 | 29.01 | 28.52 | 28.99 | 145,981 | +0.67(+2.37%) |
Nov 28, 2016 | 28.57 | 28.61 | 28.18 | 28.32 | 48,939 | -0.93(-3.18%) |
Nov 25, 2016 | 29.02 | 29.25 | 29.02 | 29.25 | 28,186 | -0.16(-0.56%) |
Nov 23, 2016 | 29.41 | 29.41 | 29.41 | 0 | -0.28(-0.94%) | |
Nov 22, 2016 | 29.69 | 29.78 | 29.52 | 29.70 | 48,894 | +0.64(+2.22%) |
Nov 21, 2016 | 28.90 | 29.08 | 28.83 | 29.05 | 65,592 | +0.33(+1.15%) |
Nov 18, 2016 | 28.78 | 28.82 | 28.63 | 28.72 | 76,164 | -0.23(-0.79%) |
Nov 17, 2016 | 28.97 | 29.13 | 28.80 | 28.95 | 147,037 | +0.04(+0.14%) |
Nov 16, 2016 | 29.17 | 29.23 | 28.80 | 28.91 | 120,562 | -1.05(-3.50%) |
Nov 15, 2016 | 29.60 | 30.01 | 29.41 | 29.96 | 145,869 | +0.14(+0.47%) |
Nov 14, 2016 | 29.76 | 30.10 | 29.66 | 29.82 | 557,100 | -0.05(-0.17%) |
Nov 11, 2016 | 29.69 | 29.90 | 29.48 | 29.87 | 76,974 | -0.80(-2.61%) |
Nov 10, 2016 | 30.59 | 30.80 | 29.96 | 30.67 | 93,172 | +0.61(+2.01%) |
Nov 09, 2016 | 29.36 | 30.24 | 29.36 | 30.07 | 84,598 | +0.84(+2.87%) |
Nov 08, 2016 | 28.83 | 29.39 | 28.81 | 29.23 | 73,186 | +0.29(+1.00%) |
Nov 07, 2016 | 28.86 | 29.00 | 28.80 | 28.93 | 69,511 | +1.05(+3.77%) |
Nov 04, 2016 | 28.14 | 28.26 | 27.86 | 27.89 | 74,053 | -0.68(-2.40%) |
Nov 03, 2016 | 28.53 | 28.70 | 28.40 | 28.57 | 350,642 | +0.33(+1.17%) |
Nov 02, 2016 | 28.47 | 28.51 | 28.08 | 28.24 | 90,030 | -0.67(-2.32%) |
Nov 01, 2016 | 29.25 | 29.30 | 28.86 | 28.91 | 60,109 | -0.11(-0.38%) |
Oct 31, 2016 | 29.01 | 29.08 | 28.83 | 29.02 | 54,898 | -0.32(-1.09%) |
Oct 28, 2016 | 29.28 | 29.52 | 29.20 | 29.34 | 53,915 | +0.29(+1.00%) |
Oct 27, 2016 | 29.17 | 29.20 | 28.96 | 29.05 | 132,803 | +0.21(+0.75%) |
Oct 26, 2016 | 28.74 | 28.95 | 28.68 | 28.84 | 58,564 | +0.16(+0.58%) |
Oct 25, 2016 | 28.54 | 28.80 | 28.51 | 28.67 | 96,188 | +0.05(+0.16%) |
Oct 24, 2016 | 28.89 | 28.89 | 28.54 | 28.62 | 79,075 | +0.57(+2.01%) |
Oct 21, 2016 | 28.02 | 28.07 | 27.93 | 28.06 | 197,099 | +0.01(+0.04%) |
Oct 20, 2016 | 27.34 | 28.07 | 27.31 | 28.05 | 248,895 | +0.69(+2.52%) |
Oct 19, 2016 | 27.22 | 27.47 | 27.19 | 27.36 | 57,871 | +0.26(+0.96%) |
Oct 18, 2016 | 27.18 | 27.18 | 26.90 | 27.10 | 62,384 | +0.43(+1.61%) |
Oct 17, 2016 | 26.72 | 26.77 | 26.60 | 26.67 | 50,880 | +0.26(+0.98%) |
Oct 14, 2016 | 26.70 | 26.93 | 26.37 | 26.41 | 77,910 | +0.48(+1.85%) |
Oct 13, 2016 | 25.99 | 26.09 | 25.69 | 25.93 | 115,446 | -0.81(-3.03%) |
Oct 12, 2016 | 26.64 | 26.75 | 26.55 | 26.74 | 412,707 | +0.07(+0.26%) |
Oct 11, 2016 | 27.05 | 27.05 | 26.62 | 26.67 | 1,214,511 | -0.52(-1.91%) |
Oct 10, 2016 | 27.45 | 27.51 | 27.17 | 27.19 | 642,371 | -0.43(-1.56%) |
Oct 07, 2016 | 27.46 | 27.65 | 27.30 | 27.62 | 206,670 | +0.27(+0.99%) |
Oct 06, 2016 | 27.16 | 27.38 | 27.05 | 27.35 | 237,944 | +0.58(+2.17%) |
Oct 05, 2016 | 26.38 | 26.78 | 26.28 | 26.77 | 242,498 | +0.85(+3.28%) |
Oct 04, 2016 | 25.77 | 26.09 | 25.67 | 25.92 | 166,256 | +0.32(+1.25%) |
Oct 03, 2016 | 25.40 | 25.62 | 25.30 | 25.60 | 524,770 | -0.29(-1.12%) |
Sep 30, 2016 | 25.07 | 25.91 | 25.04 | 25.89 | 94,611 | +0.89(+3.56%) |
Sep 29, 2016 | 25.62 | 25.75 | 24.59 | 25.00 | 103,403 | -0.76(-2.95%) |
Sep 28, 2016 | 25.82 | 25.86 | 25.47 | 25.76 | 81,953 | +0.41(+1.62%) |
Sep 27, 2016 | 24.97 | 25.45 | 24.97 | 25.35 | 110,832 | -0.04(-0.18%) |
Sep 26, 2016 | 25.51 | 25.64 | 25.38 | 25.39 | 180,645 | -0.89(-3.37%) |
Sep 23, 2016 | 26.52 | 26.52 | 26.22 | 26.28 | 99,550 | -0.16(-0.62%) |
Sep 22, 2016 | 26.62 | 26.66 | 26.38 | 26.45 | 61,115 | +0.39(+1.52%) |
Sep 21, 2016 | 25.64 | 26.05 | 25.64 | 26.05 | 54,553 | +0.91(+3.62%) |
Sep 20, 2016 | 25.39 | 25.39 | 25.01 | 25.14 | 35,732 | +0.17(+0.68%) |
Sep 19, 2016 | 25.17 | 25.17 | 24.85 | 24.97 | 64,541 | -0.01(-0.04%) |
Sep 16, 2016 | 24.98 | 25.07 | 24.78 | 24.98 | 63,390 | -0.72(-2.80%) |
Sep 15, 2016 | 25.46 | 25.72 | 25.40 | 25.70 | 157,779 | +0.00(+0.00%) |
Sep 14, 2016 | 25.73 | 26.01 | 25.66 | 25.70 | 56,766 | -0.05(-0.19%) |
Sep 13, 2016 | 26.26 | 26.26 | 25.65 | 25.75 | 89,955 | -0.97(-3.63%) |
Sep 12, 2016 | 26.12 | 26.72 | 26.08 | 26.72 | 45,530 | +0.13(+0.49%) |
Sep 09, 2016 | 26.94 | 27.05 | 26.58 | 26.59 | 65,390 | -0.29(-1.08%) |
Sep 08, 2016 | 26.58 | 26.96 | 26.48 | 26.88 | 112,275 | +0.50(+1.91%) |
Sep 07, 2016 | 26.41 | 26.50 | 26.27 | 26.38 | 99,120 | +0.09(+0.32%) |
Sep 06, 2016 | 26.50 | 26.57 | 26.19 | 26.29 | 43,240 | -0.39(-1.44%) |
Sep 02, 2016 | 26.68 | 26.68 | 26.68 | 0 | +0.39(+1.50%) | |
Sep 01, 2016 | 26.25 | 26.36 | 25.94 | 26.28 | 75,586 | +0.78(+3.06%) |
Aug 31, 2016 | 25.70 | 25.83 | 25.36 | 25.50 | 80,438 | +0.22(+0.87%) |
Aug 30, 2016 | 25.37 | 25.39 | 25.16 | 25.28 | 53,069 | +0.39(+1.57%) |
Aug 29, 2016 | 24.80 | 24.97 | 24.79 | 24.89 | 86,043 | -0.08(-0.32%) |
Aug 26, 2016 | 25.22 | 25.40 | 24.73 | 24.97 | 73,926 | -0.03(-0.12%) |
Aug 25, 2016 | 25.04 | 25.06 | 24.91 | 25.00 | 66,143 | -0.09(-0.34%) |
Aug 24, 2016 | 25.24 | 25.26 | 25.03 | 25.09 | 58,377 | +0.20(+0.78%) |
Aug 23, 2016 | 24.94 | 24.98 | 24.80 | 24.89 | 53,645 | +0.55(+2.26%) |
Aug 22, 2016 | 24.16 | 24.42 | 24.16 | 24.34 | 72,647 | +0.20(+0.82%) |
Aug 19, 2016 | 23.93 | 24.14 | 23.80 | 24.14 | 39,521 | -0.48(-1.95%) |
Aug 18, 2016 | 24.42 | 24.62 | 24.37 | 24.62 | 70,279 | +0.11(+0.45%) |
Aug 17, 2016 | 24.57 | 24.65 | 24.35 | 24.51 | 39,755 | -0.29(-1.15%) |
Aug 16, 2016 | 24.79 | 24.88 | 24.67 | 24.80 | 37,237 | -0.08(-0.32%) |
Aug 15, 2016 | 24.87 | 25.02 | 24.85 | 24.88 | 66,948 | +0.02(+0.06%) |
Aug 12, 2016 | 25.00 | 25.07 | 24.86 | 24.86 | 73,939 | -0.20(-0.78%) |
Aug 11, 2016 | 24.97 | 25.15 | 24.97 | 25.05 | 30,196 | +0.07(+0.30%) |
Aug 10, 2016 | 25.01 | 25.03 | 24.89 | 24.98 | 164,982 | +0.12(+0.48%) |
Aug 09, 2016 | 24.71 | 24.92 | 24.70 | 24.86 | 320,216 | +0.35(+1.43%) |
Aug 08, 2016 | 24.55 | 24.61 | 24.47 | 24.51 | 115,363 | +0.35(+1.43%) |
Aug 05, 2016 | 24.00 | 24.32 | 24.00 | 24.16 | 141,389 | +0.45(+1.88%) |
Aug 04, 2016 | 23.73 | 23.76 | 23.58 | 23.72 | 99,266 | +0.25(+1.07%) |
Aug 03, 2016 | 23.30 | 23.52 | 23.21 | 23.47 | 63,069 | +0.05(+0.21%) |
Aug 02, 2016 | 23.61 | 23.68 | 23.29 | 23.42 | 519,303 | -0.83(-3.42%) |
Aug 01, 2016 | 24.43 | 24.50 | 24.11 | 24.25 | 123,443 | -0.53(-2.14%) |
Jul 29, 2016 | 24.66 | 24.88 | 24.46 | 24.78 | 115,230 | +0.91(+3.81%) |
Jul 28, 2016 | 23.77 | 23.91 | 23.60 | 23.87 | 70,743 | -0.13(-0.54%) |
Jul 27, 2016 | 24.03 | 24.09 | 23.68 | 24.00 | 114,237 | +0.55(+2.37%) |
Jul 26, 2016 | 23.57 | 23.65 | 23.39 | 23.45 | 91,375 | -0.27(-1.12%) |
Jul 25, 2016 | 23.62 | 23.74 | 23.47 | 23.71 | 61,471 | +0.02(+0.08%) |
Jul 22, 2016 | 23.91 | 23.95 | 23.68 | 23.69 | 81,663 | +0.17(+0.72%) |
Jul 21, 2016 | 23.73 | 23.79 | 23.44 | 23.52 | 105,520 | +0.15(+0.64%) |
Jul 20, 2016 | 23.60 | 23.66 | 23.36 | 23.37 | 109,966 | +0.13(+0.56%) |
Jul 19, 2016 | 23.15 | 23.31 | 23.13 | 23.24 | 152,005 | -0.15(-0.64%) |
Jul 18, 2016 | 23.22 | 23.68 | 23.14 | 23.39 | 113,991 | -0.23(-0.97%) |
Jul 15, 2016 | 23.91 | 23.96 | 23.50 | 23.62 | 105,260 | -0.14(-0.61%) |
Jul 14, 2016 | 23.84 | 23.98 | 23.71 | 23.77 | 98,773 | +0.75(+3.24%) |
Jul 13, 2016 | 23.20 | 23.23 | 22.91 | 23.02 | 89,073 | -0.33(-1.41%) |
Jul 12, 2016 | 23.31 | 23.61 | 23.26 | 23.35 | 108,056 | +1.12(+5.01%) |
Jul 11, 2016 | 22.33 | 22.34 | 22.17 | 22.23 | 66,361 | +0.31(+1.44%) |
Jul 08, 2016 | 22.04 | 21.28 | 21.92 | 205,351 | +0.64(+3.02%) | |
Jul 07, 2016 | 21.56 | 21.67 | 21.10 | 21.28 | 88,610 | -0.32(-1.47%) |
Jul 05, 2016 | 21.73 | 21.77 | 21.42 | 21.59 | 252,671 | -0.51(-2.29%) |
Jul 01, 2016 | 22.10 | 22.10 | 22.10 | 0 | -0.48(-2.13%) | |
Jun 30, 2016 | 22.00 | 22.62 | 21.77 | 22.58 | 255,190 | +0.67(+3.06%) |
Jun 29, 2016 | 21.87 | 22.00 | 21.69 | 21.91 | 300,758 | +0.38(+1.76%) |
Jun 28, 2016 | 21.53 | 21.62 | 21.10 | 21.53 | 1,770,062 | +0.86(+4.16%) |
Jun 27, 2016 | 20.44 | 20.67 | 19.46 | 20.67 | 239,871 | -0.99(-4.57%) |
Jun 24, 2016 | 21.75 | 22.53 | 21.50 | 21.66 | 391,632 | -5.91(-21.44%) |
Jun 23, 2016 | 27.16 | 27.57 | 26.91 | 27.57 | 93,789 | +1.39(+5.31%) |
Jun 22, 2016 | 26.34 | 26.50 | 26.18 | 26.18 | 44,516 | -0.04(-0.15%) |
Jun 21, 2016 | 26.18 | 26.28 | 25.93 | 26.22 | 303,609 | +0.59(+2.30%) |
Jun 20, 2016 | 25.81 | 25.96 | 25.62 | 25.63 | 145,501 | +0.76(+3.06%) |
Jun 17, 2016 | 24.49 | 24.88 | 24.42 | 24.87 | 629,996 | +1.04(+4.36%) |
Jun 16, 2016 | 23.20 | 23.84 | 22.97 | 23.83 | 180,906 | +0.00(+0.00%) |
Jun 15, 2016 | 23.94 | 24.15 | 23.77 | 23.83 | 171,746 | +0.09(+0.38%) |
Jun 14, 2016 | 23.84 | 23.95 | 23.43 | 23.74 | 125,227 | -0.39(-1.60%) |
Jun 13, 2016 | 24.34 | 24.59 | 24.07 | 24.12 | 264,464 | -0.75(-3.03%) |
Jun 10, 2016 | 25.02 | 25.19 | 24.72 | 24.88 | 59,174 | -1.16(-4.45%) |
Jun 09, 2016 | 26.11 | 26.21 | 25.90 | 26.04 | 40,921 | -0.44(-1.66%) |
Jun 08, 2016 | 26.59 | 26.61 | 26.38 | 26.48 | 131,270 | -0.25(-0.94%) |
Jun 07, 2016 | 26.68 | 26.86 | 26.64 | 26.73 | 269,850 | +0.36(+1.37%) |
Jun 06, 2016 | 26.26 | 26.45 | 26.14 | 26.37 | 56,678 | -0.04(-0.15%) |
Jun 03, 2016 | 26.35 | 26.44 | 26.05 | 26.41 | 134,000 | -0.21(-0.79%) |
Jun 02, 2016 | 26.16 | 26.62 | 26.06 | 26.62 | 74,213 | +0.40(+1.53%) |
Jun 01, 2016 | 26.05 | 26.30 | 25.95 | 26.22 | 36,978 | -0.42(-1.58%) |
May 31, 2016 | 26.73 | 27.00 | 26.51 | 26.64 | 68,163 | +0.00(+0.00%) |
May 27, 2016 | 26.64 | 26.64 | 26.64 | 0 | -1.34(-4.77%) | |
May 26, 2016 | 27.69 | 28.02 | 27.66 | 27.98 | 68,793 | +0.52(+1.88%) |
May 25, 2016 | 27.06 | 27.54 | 27.06 | 27.46 | 80,067 | +0.80(+3.02%) |
May 24, 2016 | 26.23 | 26.75 | 26.23 | 26.66 | 75,834 | +0.85(+3.29%) |
May 23, 2016 | 25.71 | 25.90 | 25.57 | 25.80 | 122,083 | +0.13(+0.53%) |
May 20, 2016 | 25.52 | 25.77 | 25.52 | 25.67 | 59,912 | +0.21(+0.82%) |
May 19, 2016 | 25.53 | 25.70 | 25.34 | 25.46 | 69,307 | +0.18(+0.69%) |
May 18, 2016 | 24.97 | 25.53 | 24.97 | 25.29 | 102,682 | +0.29(+1.14%) |
May 17, 2016 | 25.13 | 25.25 | 24.97 | 25.00 | 124,200 | +0.01(+0.04%) |
May 16, 2016 | 24.86 | 25.02 | 24.82 | 24.99 | 88,387 | +0.22(+0.89%) |
May 13, 2016 | 25.05 | 25.05 | 24.74 | 24.77 | 103,800 | -0.08(-0.32%) |
May 12, 2016 | 24.98 | 25.06 | 24.70 | 24.85 | 105,691 | -0.39(-1.55%) |
May 11, 2016 | 25.26 | 25.37 | 25.15 | 25.24 | 49,549 | -0.18(-0.70%) |
May 10, 2016 | 25.20 | 25.42 | 25.17 | 25.42 | 42,066 | +0.17(+0.67%) |
May 09, 2016 | 25.36 | 25.46 | 25.12 | 25.25 | 74,869 | -0.25(-0.98%) |
May 06, 2016 | 25.03 | 25.50 | 25.00 | 25.50 | 264,695 | -0.04(-0.16%) |
May 05, 2016 | 25.65 | 25.79 | 25.46 | 25.54 | 55,667 | -0.47(-1.82%) |
May 04, 2016 | 25.98 | 26.29 | 25.98 | 26.02 | 82,653 | -0.34(-1.27%) |
May 03, 2016 | 26.75 | 26.78 | 26.23 | 26.35 | 66,676 | -0.34(-1.27%) |
May 02, 2016 | 26.69 | 26.27 | 26.69 | 84,143 | +0.01(+0.04%) | |
Apr 29, 2016 | 26.90 | 26.92 | 26.40 | 26.68 | 91,219 | -0.61(-2.24%) |
Apr 28, 2016 | 27.00 | 27.40 | 27.00 | 27.29 | 62,600 | +0.14(+0.52%) |
Apr 27, 2016 | 26.87 | 27.20 | 26.87 | 27.15 | 57,273 | +0.35(+1.31%) |
Apr 26, 2016 | 26.93 | 26.94 | 26.74 | 26.80 | 111,166 | +0.50(+1.90%) |
Apr 25, 2016 | 26.37 | 26.46 | 26.17 | 26.30 | 93,686 | -0.68(-2.52%) |
Apr 22, 2016 | 26.77 | 27.02 | 26.74 | 26.98 | 95,033 | +0.20(+0.75%) |
Apr 21, 2016 | 27.26 | 27.26 | 26.73 | 26.78 | 115,631 | +0.28(+1.06%) |
Apr 20, 2016 | 26.45 | 26.64 | 25.97 | 26.50 | 125,733 | +0.61(+2.36%) |
Apr 19, 2016 | 25.95 | 26.09 | 25.79 | 25.89 | 200,565 | +0.03(+0.12%) |
Apr 18, 2016 | 25.62 | 26.00 | 25.62 | 25.86 | 654,995 | +0.38(+1.51%) |
Apr 15, 2016 | 25.51 | 25.56 | 25.41 | 25.48 | 244,324 | -0.13(-0.53%) |
Apr 14, 2016 | 25.69 | 25.75 | 25.42 | 25.61 | 104,380 | +0.11(+0.45%) |
Apr 13, 2016 | 25.40 | 25.58 | 25.35 | 25.50 | 337,394 | +1.12(+4.57%) |
Apr 12, 2016 | 24.34 | 24.43 | 23.84 | 24.38 | 150,045 | +0.25(+1.04%) |
Apr 11, 2016 | 24.48 | 24.50 | 24.09 | 24.13 | 413,409 | +0.28(+1.17%) |
Apr 08, 2016 | 23.95 | 24.04 | 23.71 | 23.85 | 615,855 | +0.55(+2.36%) |
Apr 07, 2016 | 23.77 | 23.88 | 23.30 | 23.30 | 63,073 | -1.39(-5.63%) |
Apr 06, 2016 | 24.46 | 24.69 | 24.34 | 24.69 | 56,294 | +0.38(+1.56%) |
Apr 05, 2016 | 24.47 | 24.52 | 24.23 | 24.31 | 228,524 | -0.65(-2.60%) |
Apr 04, 2016 | 25.07 | 25.20 | 24.85 | 24.96 | 90,108 | -0.21(-0.83%) |